KissMeData/009240/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,184900,1962202650,46500,46500,46500,46500,1197
20230802,184800,1962202650,46500,46500,46500,46500,0
20230802,184700,1962202650,46500,46500,46500,46500,0
20230802,184600,1962202650,46500,46500,46500,46500,0
20230802,184500,1962202650,46500,46500,46500,46500,0
20230802,184400,1962202650,46500,46500,46500,46500,0
20230802,184300,1962202650,46500,46500,46500,46500,0
20230802,184200,1962202650,46500,46500,46500,46500,0
20230802,184100,1962202650,46500,46500,46500,46500,0
20230802,184000,1962202650,46500,46500,46500,46500,0
20230802,183900,1962202650,46500,46500,46500,46500,0
20230802,183800,1962202650,46500,46500,46500,46500,0
20230802,183700,1962202650,46500,46500,46500,46500,0
20230802,183600,1962202650,46500,46500,46500,46500,0
20230802,183500,1962202650,46500,46500,46500,46500,0
20230802,183400,1962202650,46500,46500,46500,46500,0
20230802,183300,1962202650,46500,46500,46500,46500,0
20230802,183200,1962202650,46500,46500,46500,46500,0
20230802,183100,1962202650,46500,46500,46500,46500,0
20230802,183000,1962202650,46500,46500,46500,46500,0
20230802,182900,1962202650,46500,46500,46500,46500,0
20230802,182800,1962202650,46500,46500,46500,46500,0
20230802,182700,1962202650,46500,46500,46500,46500,0
20230802,182600,1962202650,46500,46500,46500,46500,0
20230802,182500,1962202650,46500,46500,46500,46500,0
20230802,182400,1962202650,46500,46500,46500,46500,0
20230802,182300,1962202650,46500,46500,46500,46500,0
20230802,182200,1962202650,46500,46500,46500,46500,0
20230802,182100,1962202650,46500,46500,46500,46500,0
20230802,182000,1962202650,46500,46500,46500,46500,0
20230802,181900,1962202650,46500,46500,46500,46500,1197
20230802,181800,1962202650,46500,46500,46500,46500,0
20230802,181700,1962202650,46500,46500,46500,46500,0
20230802,181600,1962202650,46500,46500,46500,46500,0
20230802,181500,1962202650,46500,46500,46500,46500,0
20230802,181400,1962202650,46500,46500,46500,46500,0
20230802,181300,1962202650,46500,46500,46500,46500,0
20230802,181200,1962202650,46500,46500,46500,46500,0
20230802,181100,1962202650,46500,46500,46500,46500,0
20230802,181000,1962202650,46500,46500,46500,46500,0
20230802,180900,1962202650,46500,46500,46500,46500,0
20230802,180800,1962202650,46500,46500,46500,46500,0
20230802,180700,1962202650,46500,46500,46500,46500,0
20230802,180600,1962202650,46500,46500,46500,46500,0
20230802,180500,1962202650,46500,46500,46500,46500,0
20230802,180400,1962202650,46500,46500,46500,46500,0
20230802,180300,1962202650,46500,46500,46500,46500,0
20230802,180200,1962202650,46500,46500,46500,46500,0
20230802,180100,1962202650,46500,46500,46500,46500,0
20230802,180000,1962202650,46500,46500,46500,46500,0
20230802,175900,1962202650,46500,46500,46500,46500,0
20230802,175800,1962202650,46500,46500,46500,46500,0
20230802,175700,1962202650,46500,46500,46500,46500,0
20230802,175600,1962202650,46500,46500,46500,46500,0
20230802,175500,1962202650,46500,46500,46500,46500,0
20230802,175400,1962202650,46500,46500,46500,46500,0
20230802,175300,1962202650,46500,46500,46500,46500,0
20230802,175200,1962202650,46500,46500,46500,46500,0
20230802,175100,1962202650,46500,46500,46500,46500,0
20230802,175000,1962202650,46500,46500,46500,46500,0
20230802,174900,1962202650,46500,46500,46500,46500,1197
20230802,174800,1962202650,46500,46500,46500,46500,0
20230802,174700,1962202650,46500,46500,46500,46500,0
20230802,174600,1962202650,46500,46500,46500,46500,0
20230802,174500,1962202650,46500,46500,46500,46500,0
20230802,174400,1962202650,46500,46500,46500,46500,0
20230802,174300,1962202650,46500,46500,46500,46500,0
20230802,174200,1962202650,46500,46500,46500,46500,0
20230802,174100,1962202650,46500,46500,46500,46500,0
20230802,174000,1962202650,46500,46500,46500,46500,0
20230802,173900,1962202650,46500,46500,46500,46500,0
20230802,173800,1962202650,46500,46500,46500,46500,0
20230802,173700,1962202650,46500,46500,46500,46500,0
20230802,173600,1962202650,46500,46500,46500,46500,0
20230802,173500,1962202650,46500,46500,46500,46500,0
20230802,173400,1962202650,46500,46500,46500,46500,0
20230802,173300,1962202650,46500,46500,46500,46500,0
20230802,173200,1962202650,46500,46500,46500,46500,0
20230802,173100,1962202650,46500,46500,46500,46500,0
20230802,173000,1962202650,46500,46500,46500,46500,0
20230802,172900,1962202650,46500,46500,46500,46500,0
20230802,172800,1962202650,46500,46500,46500,46500,0
20230802,172700,1962202650,46500,46500,46500,46500,0
20230802,172600,1962202650,46500,46500,46500,46500,0
20230802,172500,1962202650,46500,46500,46500,46500,0
20230802,172400,1962202650,46500,46500,46500,46500,0
20230802,172300,1962202650,46500,46500,46500,46500,0
20230802,172200,1962202650,46500,46500,46500,46500,0
20230802,172100,1962202650,46500,46500,46500,46500,0
20230802,172000,1962202650,46500,46500,46500,46500,0
20230802,171900,1962202650,46500,46500,46500,46500,1197
20230802,171800,1962202650,46500,46500,46500,46500,0
20230802,171700,1962202650,46500,46500,46500,46500,0
20230802,171600,1962202650,46500,46500,46500,46500,0
20230802,171500,1962202650,46500,46500,46500,46500,0
20230802,171400,1962202650,46500,46500,46500,46500,0
20230802,171300,1962202650,46500,46500,46500,46500,0
20230802,171200,1962202650,46500,46500,46500,46500,0
20230802,171100,1962202650,46500,46500,46500,46500,0
20230802,171000,1962202650,46500,46500,46500,46500,0
20230802,170900,1962202650,46500,46500,46500,46500,0
20230802,170800,1962202650,46500,46500,46500,46500,0
20230802,170700,1962202650,46500,46500,46500,46500,0
20230802,170600,1962202650,46500,46500,46500,46500,0
20230802,170500,1962202650,46500,46500,46500,46500,0
20230802,170400,1962202650,46500,46500,46500,46500,0
20230802,170300,1962202650,46500,46500,46500,46500,0
20230802,170200,1962202650,46500,46500,46500,46500,0
20230802,170100,1962202650,46500,46500,46500,46500,0
20230802,170000,1962202650,46500,46500,46500,46500,0
20230802,165900,1962202650,46500,46500,46500,46500,0
20230802,165800,1962202650,46500,46500,46500,46500,0
20230802,165700,1962202650,46500,46500,46500,46500,0
20230802,165600,1962202650,46500,46500,46500,46500,0
20230802,165500,1962202650,46500,46500,46500,46500,0
20230802,165400,1962202650,46500,46500,46500,46500,0
20230802,165300,1962202650,46500,46500,46500,46500,0
20230802,165200,1962202650,46500,46500,46500,46500,0
20230802,165100,1962202650,46500,46500,46500,46500,0
20230802,165000,1962202650,46500,46500,46500,46500,0
20230802,164900,1962202650,46500,46500,46500,46500,1197
20230802,164800,1962202650,46500,46500,46500,46500,0
20230802,164700,1962202650,46500,46500,46500,46500,0
20230802,164600,1962202650,46500,46500,46500,46500,0
20230802,164500,1962202650,46500,46500,46500,46500,0
20230802,164400,1962202650,46500,46500,46500,46500,0
20230802,164300,1962202650,46500,46500,46500,46500,0
20230802,164200,1962202650,46500,46500,46500,46500,0
20230802,164100,1962202650,46500,46500,46500,46500,0
20230802,164000,1962202650,46500,46500,46500,46500,0
20230802,163900,1962202650,46500,46500,46500,46500,0
20230802,163800,1962202650,46500,46500,46500,46500,0
20230802,163700,1962202650,46500,46500,46500,46500,0
20230802,163600,1962202650,46500,46500,46500,46500,0
20230802,163500,1962202650,46500,46500,46500,46500,0
20230802,163400,1962202650,46500,46500,46500,46500,0
20230802,163300,1962202650,46500,46500,46500,46500,0
20230802,163200,1962202650,46500,46500,46500,46500,0
20230802,163100,1962202650,46500,46500,46500,46500,0
20230802,163000,1962202650,46500,46500,46500,46500,0
20230802,162900,1962202650,46500,46500,46500,46500,0
20230802,162800,1962202650,46500,46500,46500,46500,0
20230802,162700,1962202650,46500,46500,46500,46500,0
20230802,162600,1962202650,46500,46500,46500,46500,0
20230802,162500,1962202650,46500,46500,46500,46500,0
20230802,162400,1962202650,46500,46500,46500,46500,0
20230802,162300,1962202650,46500,46500,46500,46500,0
20230802,162200,1962202650,46500,46500,46500,46500,0
20230802,162100,1962202650,46500,46500,46500,46500,0
20230802,162000,1962202650,46500,46500,46500,46500,0
20230802,161900,1962202650,46500,46500,46500,46500,1197
20230802,161800,1962202650,46500,46500,46500,46500,0
20230802,161700,1962202650,46500,46500,46500,46500,0
20230802,161600,1962202650,46500,46500,46500,46500,0
20230802,161500,1962202650,46500,46500,46500,46500,0
20230802,161400,1962202650,46500,46500,46500,46500,0
20230802,161300,1962202650,46500,46500,46500,46500,0
20230802,161200,1962202650,46500,46500,46500,46500,0
20230802,161100,1962202650,46500,46500,46500,46500,0
20230802,161000,1962202650,46500,46500,46500,46500,0
20230802,160900,1962202650,46500,46500,46500,46500,0
20230802,160800,1962202650,46500,46500,46500,46500,0
20230802,160700,1962202650,46500,46500,46500,46500,0
20230802,160600,1962202650,46500,46500,46500,46500,0
20230802,160500,1962202650,46500,46500,46500,46500,0
20230802,160400,1962202650,46500,46500,46500,46500,0
20230802,160300,1962202650,46500,46500,46500,46500,0
20230802,160200,1962202650,46500,46500,46500,46500,0
20230802,160100,1962202650,46500,46500,46500,46500,0
20230802,160000,1962202650,46500,46500,46500,46500,0
20230802,155900,1962202650,46500,46500,46500,46500,0
20230802,155800,1962202650,46500,46500,46500,46500,0
20230802,155700,1962202650,46500,46500,46500,46500,0
20230802,155600,1962202650,46500,46500,46500,46500,0
20230802,155500,1962202650,46500,46500,46500,46500,0
20230802,155400,1962202650,46500,46500,46500,46500,0
20230802,155300,1962202650,46500,46500,46500,46500,0
20230802,155200,1962202650,46500,46500,46500,46500,0
20230802,155100,1962202650,46500,46500,46500,46500,0
20230802,155000,1962202650,46500,46500,46500,46500,0
20230802,154900,1962202650,46500,46500,46500,46500,1197
20230802,154800,1962202650,46500,46500,46500,46500,0
20230802,154700,1962202650,46500,46500,46500,46500,0
20230802,154600,1962202650,46500,46500,46500,46500,0
20230802,154500,1962202650,46500,46500,46500,46500,0
20230802,154400,1962202650,46500,46500,46500,46500,0
20230802,154300,1962202650,46500,46500,46500,46500,0
20230802,154200,1962202650,46500,46500,46500,46500,0
20230802,154100,1962202650,46500,46500,46500,46500,0
20230802,154000,1962202650,46500,46500,46500,46500,0
20230802,153900,1962202650,46500,46500,46500,46500,0
20230802,153800,1962202650,46500,46500,46500,46500,0
20230802,153700,1962202650,46500,46500,46500,46500,0
20230802,153600,1962202650,46500,46500,46500,46500,0
20230802,153500,1962202650,46500,46500,46500,46500,0
20230802,153400,1962202650,46500,46500,46500,46500,0
20230802,153300,1962202650,46500,46500,46500,46500,0
20230802,153200,1962202650,46500,46500,46500,46500,0
20230802,153100,1962202650,46500,46500,46500,46500,0
20230802,153000,1962202650,46500,46500,46500,46500,1197
20230802,152900,1906542150,46450,46450,46450,46450,0
20230802,152800,1906542150,46450,46450,46450,46450,0
20230802,152700,1906542150,46450,46450,46450,46450,0
20230802,152600,1906542150,46450,46450,46450,46450,0
20230802,152500,1906542150,46450,46450,46450,46450,0
20230802,152400,1906542150,46450,46450,46450,46450,0
20230802,152300,1906542150,46450,46450,46450,46450,0
20230802,152200,1906542150,46450,46450,46450,46450,0
20230802,152100,1906542150,46450,46450,46450,46450,0
20230802,152000,1906542150,46450,46450,46450,46450,0
20230802,151900,1906542150,46450,46600,46650,46450,53
20230802,151800,1904070250,46550,46500,46600,46450,55
20230802,151700,1901512400,46450,46500,46500,46450,31
20230802,151600,1900071100,46450,46350,46500,46350,6
20230802,151500,1899792700,46350,46300,46500,46300,24
20230802,151400,1898680200,46300,46300,46300,46300,2
20230802,151300,1898587600,46250,46400,46500,46250,441
20230802,151200,1878155200,46400,46400,46500,46400,196
20230802,151100,1869044550,46400,46400,46450,46350,44
20230802,151000,1867001800,46350,46400,46400,46350,18
20230802,150900,1866167300,46400,46350,46400,46350,18
20230802,150800,1865332200,46400,46400,46450,46350,29
20230802,150700,1863986550,46400,46350,46450,46350,4
20230802,150600,1863801000,46450,46350,46450,46350,25
20230802,150500,1862639950,46450,46300,46450,46300,60
20230802,150400,1859858900,46350,46300,46350,46300,14
20230802,150300,1859210150,46350,46350,46350,46300,8
20230802,150200,1858839450,46300,46300,46350,46300,17
20230802,150100,1858052300,46350,46400,46450,46350,87
20230802,150000,1854017950,46450,46450,46500,46450,70
20230802,145900,1850764700,46500,46500,46500,46450,5
20230802,145800,1850532250,46500,46500,46500,46500,5
20230802,145700,1850299750,46500,46500,46500,46500,6
20230802,145600,1850020750,46500,46450,46500,46450,23
20230802,145500,1848952150,46450,46450,46450,46450,1
20230802,145400,1848905700,46350,46400,46450,46350,21
20230802,145300,1847931200,46400,46400,46400,46350,50
20230802,145200,1845611250,46400,46400,46400,46350,7
20230802,145100,1845286500,46400,46400,46400,46350,4
20230802,145000,1845100950,46400,46350,46400,46350,47
20230802,144900,1842922200,46350,46400,46400,46350,123
20230802,144800,1837215100,46400,46300,46400,46300,128
20230802,144700,1831287400,46300,46400,46450,46300,30
20230802,144600,1829895750,46450,46450,46450,46400,60
20230802,144500,1827108800,46450,46550,46550,46450,46
20230802,144400,1824971100,46650,46500,46650,46500,36
20230802,144300,1823296650,46500,46850,46850,46500,97
20230802,144200,1818785450,46700,46850,46850,46600,78
20230802,144100,1815144550,46850,46500,46850,46500,5
20230802,144000,1814910850,46750,46850,46850,46500,15
20230802,143900,1814210500,46550,46800,46850,46550,533
20230802,143800,1789395050,46750,46850,46850,46750,81
20230802,143700,1785605350,46900,46650,46900,46650,33
20230802,143600,1784063750,46650,46600,46650,46600,54
20230802,143500,1781547100,46600,46600,46600,46550,5
20230802,143400,1781314150,46600,46450,46600,46450,154
20230802,143300,1774151100,46450,46600,46600,46450,119
20230802,143200,1768615900,46600,46600,46600,46550,11
20230802,143100,1768103700,46600,46600,46600,46600,10
20230802,143000,1767637700,46600,46600,46600,46600,4
20230802,142900,1767451300,46600,46600,46600,46600,5
20230802,142800,1767218300,46600,46600,46600,46600,28
20230802,142700,1765913500,46600,46600,46600,46600,5
20230802,142600,1765680500,46600,46600,46600,46600,3
20230802,142500,1765540700,46600,46600,46600,46600,3
20230802,142400,1765400900,46450,46500,46600,46450,88
20230802,142300,1761309300,46600,46600,46600,46600,12
20230802,142200,1760750100,46550,46550,46550,46550,22
20230802,142100,1759726000,46550,46600,46600,46550,5
20230802,142000,1759493200,46600,46450,46600,46450,4
20230802,141900,1759307050,46500,46900,46900,46500,526
20230802,141800,1734825600,46900,46900,46900,46900,2
20230802,141700,1734731800,46900,46700,46900,46700,7
20230802,141600,1734404650,46700,46850,46900,46700,37
20230802,141500,1732674150,46850,46800,46850,46800,14
20230802,141400,1732018800,46900,46700,46900,46700,40
20230802,141300,1730150450,46650,46700,46700,46650,6
20230802,141200,1729870300,46700,46700,46700,46700,5
20230802,141100,1729636800,46700,46700,46700,46650,5
20230802,141000,1729403350,46700,46700,46700,46700,13
20230802,140900,1728796250,46700,46700,46700,46700,4
20230802,140800,1728609450,46700,46700,46700,46500,30
20230802,140700,1727211500,46700,46700,46700,46700,7
20230802,140600,1726884600,46700,46700,46700,46700,1
20230802,140500,1726837900,46700,46550,46700,46550,87
20230802,140400,1722785450,46550,46750,46750,46550,590
20230802,140300,1695237150,46750,46900,46900,46750,9
20230802,140200,1694815950,46750,46750,46750,46750,18
20230802,140100,1693974450,46750,46750,46750,46750,5
20230802,140000,1693740700,46750,46800,46950,46750,20
20230802,135900,1692804650,46900,46800,46900,46800,2
20230802,135800,1692710950,46750,46950,46950,46750,13
20230802,135700,1692103000,46750,46750,46750,46600,61
20230802,135600,1689256600,47000,47000,47000,47000,2
20230802,135500,1689162600,47000,46700,47000,46700,14
20230802,135400,1688508450,46700,46700,46700,46650,27
20230802,135300,1687247600,46650,46650,46700,46650,10
20230802,135200,1686780950,46700,46550,46700,46550,51
20230802,135100,1684406600,46550,46500,46550,46300,189
20230802,135000,1675618150,46550,46600,46600,46500,91
20230802,134900,1671383650,46600,46700,46700,46600,46
20230802,134800,1669237950,46700,46650,46700,46600,32
20230802,134700,1667745800,46700,46700,46700,46700,4
20230802,134600,1667559000,46700,46700,46700,46650,44
20230802,134500,1665506150,46700,46700,46700,46650,6
20230802,134400,1665226000,46700,46700,46700,46700,2
20230802,134300,1665132600,46700,46700,46700,46700,4
20230802,134200,1664945800,46650,46700,46700,46650,5
20230802,134100,1664712350,46700,46700,46700,46650,10
20230802,134000,1664245450,46700,46700,46750,46700,57
20230802,133900,1661583500,46750,47000,47000,46700,135
20230802,133800,1655267900,47000,47000,47000,46800,88
20230802,133700,1651140650,47000,47000,47000,47000,4
20230802,133600,1650952650,47000,47000,47000,46950,10
20230802,133500,1650482900,47050,47150,47200,47050,125
20230802,133400,1644601300,47200,47200,47200,47150,329
20230802,133300,1629087950,47200,47300,47300,47200,37
20230802,133200,1627340350,47300,47300,47300,47250,21
20230802,133100,1626347100,47300,47250,47300,47250,45
20230802,133000,1624220200,47250,47250,47250,47250,137
20230802,132900,1617746950,47200,47100,47200,47100,189
20230802,132800,1608826650,47100,47100,47100,47100,30
20230802,132700,1607413650,47100,47100,47100,47100,26
20230802,132600,1606189050,47100,47000,47100,47000,98
20230802,132500,1601582550,47000,47100,47100,47000,114
20230802,132400,1596223550,47100,47100,47100,47100,29
20230802,132300,1594857650,47100,47050,47100,47050,69
20230802,132200,1591610900,47050,47050,47100,47050,80
20230802,132100,1587846800,47050,47050,47050,47050,6
20230802,132000,1587564500,47050,47050,47050,47000,4
20230802,131900,1587376350,47050,47000,47050,47000,152
20230802,131800,1580229050,47000,46900,47000,46900,275
20230802,131700,1567331250,46900,46900,46900,46900,37
20230802,131600,1565595950,46900,46900,46900,46900,15
20230802,131500,1564892450,46900,46800,46900,46800,54
20230802,131400,1562364450,46800,46800,46800,46800,9
20230802,131300,1561943250,46800,46800,46800,46800,49
20230802,131200,1559650050,46750,46700,46750,46700,171
20230802,131100,1551655850,46750,46750,46750,46750,14
20230802,131000,1551001350,46750,46750,46750,46700,13
20230802,130900,1550393650,46750,46750,46750,46700,13
20230802,130800,1549785950,46750,46750,46750,46750,5
20230802,130700,1549552200,46750,46700,46750,46700,21
20230802,130600,1548570550,46750,46750,46750,46700,48
20230802,130500,1546328050,46700,46750,46750,46700,2
20230802,130400,1546234600,46750,46750,46750,46750,0
20230802,130300,1546234600,46750,46750,46750,46700,42
20230802,130200,1544272100,46750,46750,46750,46750,0
20230802,130100,1544272100,46750,46750,46750,46750,2
20230802,130000,1544178600,46750,46750,46750,46700,8
20230802,125900,1543804650,46750,46750,46750,46750,30
20230802,125800,1542402150,46750,46750,46750,46750,2
20230802,125700,1542308650,46750,46750,46750,46750,18
20230802,125600,1541467150,46750,46750,46750,46750,5
20230802,125500,1541233400,46750,46700,46750,46700,13
20230802,125400,1540626250,46750,46750,46750,46750,9
20230802,125300,1540205500,46750,46750,46750,46750,6
20230802,125200,1539925000,46750,46750,46750,46700,20
20230802,125100,1538990100,46750,46750,46750,46750,0
20230802,125000,1538990100,46750,46750,46750,46750,9
20230802,124900,1538569350,46750,46750,46750,46750,71
20230802,124800,1535250100,46750,46750,46750,46750,5
20230802,124700,1535016350,46750,46750,46750,46750,3
20230802,124600,1534876100,46750,46700,46750,46700,8
20230802,124500,1534502200,46750,46700,46750,46700,14
20230802,124400,1533847950,46700,46750,46750,46700,27
20230802,124300,1532585900,46750,46750,46750,46750,2
20230802,124200,1532492400,46750,46750,46750,46750,5
20230802,124100,1532258650,46750,46750,46750,46750,8
20230802,124000,1531884650,46750,46700,46750,46700,5
20230802,123900,1531650950,46750,46750,46750,46750,2
20230802,123800,1531557450,46750,46750,46750,46750,1
20230802,123700,1531510700,46750,46750,46750,46750,12
20230802,123600,1530949700,46750,46700,46750,46700,4
20230802,123500,1530762800,46750,46750,46750,46750,2
20230802,123400,1530669300,46750,46750,46750,46750,6
20230802,123300,1530388800,46700,46750,46750,46700,6
20230802,123200,1530108350,46750,46750,46750,46750,5
20230802,123100,1529874600,46700,46750,46750,46700,3
20230802,123000,1529734400,46750,46700,46750,46700,6
20230802,122900,1529454000,46750,46750,46750,46750,1
20230802,122800,1529407250,46750,46700,46750,46700,11
20230802,122700,1528893150,46750,46750,46750,46750,1
20230802,122600,1528846400,46550,46750,46750,46550,17
20230802,122500,1528052050,46550,46550,46750,46550,11
20230802,122400,1527539550,46600,46750,46750,46550,3
20230802,122300,1527399650,46800,46550,46800,46550,2
20230802,122200,1527306300,46800,46900,46900,46550,22
20230802,122100,1526279900,46900,46550,46900,46500,35
20230802,122000,1524649400,46500,46500,46850,46500,5
20230802,121900,1524416200,46500,46900,46900,46500,3
20230802,121800,1524275900,46500,46650,46650,46300,692
20230802,121700,1492049750,46600,46650,46650,46600,5
20230802,121600,1491816600,46600,46600,46900,46600,3
20230802,121500,1491676500,46600,46600,46900,46600,6
20230802,121400,1491396300,46700,46850,46900,46700,427
20230802,121300,1471403350,46900,46900,46900,46850,104
20230802,121200,1466525950,46900,46900,47000,46900,6
20230802,121100,1466244350,47000,46950,47000,46950,48
20230802,121000,1463990600,47000,47000,47000,46950,6
20230802,120900,1463708750,46950,47000,47000,46950,5
20230802,120800,1463473900,46950,47100,47100,46950,378
20230802,120700,1445706000,47050,47100,47100,47050,8
20230802,120600,1445329300,47050,47100,47100,47050,76
20230802,120500,1441752100,47050,47100,47150,47050,4
20230802,120400,1441563750,47050,47100,47100,47050,14
20230802,120300,1440904400,47050,47050,47150,47050,6
20230802,120200,1440621950,47150,47050,47150,47050,80
20230802,120100,1436857650,47050,47000,47050,47000,4
20230802,120000,1436669500,47050,47050,47050,47000,14
20230802,115900,1436011000,47050,47050,47050,47000,14
20230802,115800,1435352650,47050,47000,47050,47000,232
20230802,115700,1424443500,47000,47050,47050,47000,18
20230802,115600,1423596750,47050,47000,47050,47000,14
20230802,115500,1422938600,47050,47200,47200,47050,138
20230802,115400,1416433950,47200,47150,47200,47150,5
20230802,115300,1416198050,47200,47100,47200,47050,79
20230802,115200,1412476950,47050,47000,47100,46950,37
20230802,115100,1410736300,46950,47000,47000,46950,12
20230802,115000,1410172500,46950,47000,47000,46950,22
20230802,114900,1409138900,47000,46950,47000,46950,13
20230802,114800,1408528250,46950,47000,47000,46950,4
20230802,114700,1408340350,46950,46950,47000,46900,26
20230802,114600,1407119700,46950,47100,47100,46950,75
20230802,114500,1403591150,47100,47050,47100,47050,11
20230802,114400,1403073350,47050,47100,47100,47000,18
20230802,114300,1402226200,47100,46950,47100,46950,95
20230802,114200,1397764000,46950,47050,47050,46950,122
20230802,114100,1392032350,47050,47000,47050,47000,46
20230802,114000,1389868250,47000,47000,47000,47000,5
20230802,113900,1389633250,46950,47100,47200,46950,44
20230802,113800,1387560050,47100,46950,47200,46950,55
20230802,113700,1384969350,46950,47150,47250,46950,571
20230802,113600,1358122050,47200,47200,47200,47150,11
20230802,113500,1357602950,47150,47200,47200,47050,20
20230802,113400,1356660200,47200,47050,47300,46950,248
20230802,113300,1344977050,47050,47100,47100,47050,57
20230802,113200,1342292500,47050,46750,47100,46700,375
20230802,113100,1324727150,46750,46300,46800,46300,2113
20230802,113000,1226372600,45550,45550,45550,45550,0
20230802,112900,1226372600,45550,45550,45550,45550,0
20230802,112800,1226372600,45550,46900,46950,45550,1660
20230802,112700,1149715950,46900,47050,47050,46900,790
20230802,112600,1112592950,47000,47100,47100,47000,224
20230802,112500,1102053600,47050,47050,47150,47050,13
20230802,112400,1101441450,47050,47200,47350,47050,558
20230802,112300,1075172550,47550,47250,47550,47100,88
20230802,112200,1071006300,47250,47150,47250,47150,6
20230802,112100,1070723250,47150,47350,47400,47150,46
20230802,112000,1068546500,47150,47300,47400,47100,207
20230802,111900,1058739750,47300,47250,47300,47200,25
20230802,111800,1057558400,47250,47350,47350,47150,319
20230802,111700,1042511750,47250,47300,47300,47250,108
20230802,111600,1037408550,47400,47250,47400,47250,7
20230802,111500,1037077200,47350,47350,47400,47300,87
20230802,111400,1032961850,47300,47300,47400,47300,60
20230802,111300,1030118450,47350,47300,47350,47300,6
20230802,111200,1029834500,47300,47350,47400,47300,23
20230802,111100,1028745350,47300,47300,47300,47300,20
20230802,111000,1027799350,47250,47250,47400,47200,9
20230802,110900,1027373300,47250,47550,47550,47250,31
20230802,110800,1025903100,47550,47600,47600,47500,749
20230802,110700,990324450,47550,47600,47600,47500,45
20230802,110600,988184000,47550,47600,47600,47550,28
20230802,110500,986851550,47600,47600,47600,47550,22
20230802,110400,985804550,47600,47550,47600,47550,16
20230802,110300,985043250,47500,47600,47600,47500,23
20230802,110200,983949050,47600,47600,47600,47550,26
20230802,110100,982711650,47600,47700,47700,47550,83
20230802,110000,978761350,47600,47550,47650,47550,31
20230802,105900,977285950,47550,47550,47550,47500,46
20230802,105800,975098800,47550,47550,47550,47500,26
20230802,105700,973862650,47500,47500,47550,47500,47
20230802,105600,971628100,47550,47500,47550,47500,23
20230802,105500,970534700,47650,47600,47650,47550,67
20230802,105400,967347900,47550,47750,47750,47550,68
20230802,105300,964102200,47750,47600,47750,47550,350
20230802,105200,947435300,47550,47550,47600,47500,27
20230802,105100,946150500,47500,47550,47600,47400,257
20230802,105000,933960200,47600,47550,47600,47550,27
20230802,104900,932675300,47600,47600,47600,47550,19
20230802,104800,931771000,47600,47550,47600,47550,31
20230802,104700,930296400,47600,47600,47650,47550,21
20230802,104600,929296850,47650,47650,47650,47450,62
20230802,104500,926347300,47650,47650,47700,47650,26
20230802,104400,925107950,47700,47750,47800,47650,31
20230802,104300,923628950,47750,47800,47800,47550,411
20230802,104200,904036700,47800,47750,47800,47750,71
20230802,104100,900643750,47750,47600,47800,47600,307
20230802,104000,885981400,47600,47500,47700,47450,409
20230802,103900,866537350,47500,47450,47500,47200,517
20230802,103800,842110600,47500,47050,47500,47050,969
20230802,103700,796372950,47000,47050,47050,47000,37
20230802,103600,794632400,47050,47050,47050,47000,146
20230802,103500,787763400,47050,47050,47050,47000,26
20230802,103400,786540350,47000,47000,47050,46950,138
20230802,103300,780053700,47000,47100,47100,47000,65
20230802,103200,776996250,47100,47100,47100,47050,43
20230802,103100,774972400,47050,47150,47150,47050,36
20230802,103000,773277000,47200,47300,47300,47150,51
20230802,102900,770869700,47300,47300,47300,47200,134
20230802,102800,764536800,47300,47350,47400,47300,47
20230802,102700,762311450,47400,47350,47400,47350,12
20230802,102600,761742950,47350,47400,47400,47350,5
20230802,102500,761506050,47300,47400,47400,47300,14
20230802,102400,760843350,47400,47400,47450,47400,91
20230802,102300,756529250,47500,47400,47500,47300,1919
20230802,102200,665521050,47450,47800,47800,47450,291
20230802,102100,651682400,47850,47900,47900,47850,2
20230802,102000,651586650,47800,47700,47800,47700,161
20230802,101900,643895650,47700,47950,47950,47650,646
20230802,101800,612995950,47950,47950,48100,47950,125
20230802,101700,606994300,48000,48100,48100,48000,347
20230802,101600,590318650,48100,48150,48150,48100,194
20230802,101500,580981300,48150,48200,48200,48150,628
20230802,101400,550714400,48200,47900,48200,47900,1488
20230802,101300,479317100,47900,47900,47900,47850,86
20230802,101200,475199150,47900,47750,47950,47750,798
20230802,101100,437050350,47750,47700,47750,47650,465
20230802,101000,414867600,47700,47700,47700,47650,82
20230802,100900,410956400,47700,47650,47700,47550,251
20230802,100800,398998150,47650,47650,47650,47600,121
20230802,100700,393233250,47650,47700,47700,47600,197
20230802,100600,383847300,47700,47650,47700,47600,123
20230802,100500,377985700,47650,47600,47650,47550,83
20230802,100400,374035850,47650,47700,47700,47500,702
20230802,100300,340599800,47650,47300,47700,47250,1559
20230802,100200,266565550,47300,46950,47300,46950,2349
20230802,100100,155787300,46950,46900,46950,46900,66
20230802,100000,152688800,46950,46950,46950,46900,8
20230802,095900,152313250,46900,46900,46950,46900,49
20230802,095800,150013800,46850,46800,46850,46800,55
20230802,095700,147439650,46800,46700,46800,46650,14
20230802,095600,146785200,46650,46600,46650,46600,78
20230802,095500,143150100,46600,46600,46600,46600,4
20230802,095400,142963700,46600,46600,46600,46600,4
20230802,095300,142777300,46500,46500,46500,46500,0
20230802,095200,142777300,46500,46450,46600,46450,15
20230802,095100,142080200,46450,46450,46450,46450,4
20230802,095000,141894400,46400,46400,46450,46400,405
20230802,094900,123102200,46400,46550,46550,46400,205
20230802,094800,113579700,46500,46500,46500,46500,1
20230802,094700,113533200,46500,46450,46500,46450,23
20230802,094600,112464750,46450,46350,46900,46350,237
20230802,094500,101365300,46350,46350,46350,46350,43
20230802,094400,99372250,46300,46500,46500,46300,17
20230802,094300,98584750,46550,46550,46550,46550,0
20230802,094200,98584750,46550,46300,46550,46200,389
20230802,094100,80584050,46350,46350,46350,46350,3
20230802,094000,80445000,46350,46300,46350,46300,26
20230802,093900,79240950,46350,46350,46350,46350,36
20230802,093800,77572350,46300,46450,46450,46300,17
20230802,093700,76784800,46400,46350,46400,46300,37
20230802,093600,75070100,46350,46350,46350,46350,0
20230802,093500,75070100,46350,46300,46350,46300,36
20230802,093400,73402800,46300,46250,46300,46250,13
20230802,093300,72801400,46300,46300,46300,46300,5
20230802,093200,72569900,46300,46300,46300,46300,4
20230802,093100,72384700,46300,46300,46300,46300,11
20230802,093000,71875400,46300,46300,46300,46300,1
20230802,092900,71829100,46300,46250,46300,46250,10
20230802,092800,71366400,46300,46300,46300,46300,4
20230802,092700,71181200,46300,46150,46300,46150,101
20230802,092600,66519400,46150,46150,46150,46150,6
20230802,092500,66242500,46150,46150,46150,46150,15
20230802,092400,65550250,46150,46200,46200,46100,101
20230802,092300,60888700,46200,46150,46200,46150,5
20230802,092200,60657800,46200,46200,46200,46200,4
20230802,092100,60473000,46200,46200,46200,46200,5
20230802,092000,60242000,46150,46200,46200,46150,15
20230802,091900,59549550,46200,46200,46200,46200,4
20230802,091800,59364750,46150,46150,46150,46150,66
20230802,091700,56318850,46150,46200,46200,46150,73
20230802,091600,52949250,46350,46350,46350,46350,16
20230802,091500,52207650,46350,46150,46350,46150,149
20230802,091400,45328200,46150,46150,46150,46150,17
20230802,091300,44543650,46150,46150,46150,46150,4
20230802,091200,44359050,46100,46150,46150,46100,3
20230802,091100,44220650,46150,46150,46150,46150,16
20230802,091000,43482250,46150,46150,46150,46150,27
20230802,090900,42236200,46150,46100,46150,46100,27
20230802,090800,40990450,46150,46200,46200,46150,64
20230802,090700,38036650,46200,46350,46400,46200,106
20230802,090600,33126600,46350,46300,46350,46300,19
20230802,090500,32246250,46350,46450,46550,46350,118
20230802,090400,26764950,46550,46300,46550,46300,18
20230802,090300,25931050,46300,46350,46350,46250,86
20230802,090200,21948900,46500,46550,46550,46500,243
20230802,090100,10648750,46700,46750,46750,46700,23
20230802,090000,9574600,46700,46700,46900,46700,205